Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 47.98 | 50.05 | 47.91 | 49.40 | 544,672 | +1.68(+3.52%) |
Dec 30, 2021 | 45.89 | 48.30 | 45.35 | 47.72 | 369,005 | +0.89(+1.90%) |
Dec 29, 2021 | 45.29 | 47.03 | 44.15 | 46.83 | 351,836 | +1.13(+2.47%) |
Dec 28, 2021 | 47.05 | 47.27 | 45.65 | 45.70 | 294,831 | -1.73(-3.65%) |
Dec 27, 2021 | 48.07 | 48.64 | 46.58 | 47.43 | 245,888 | -0.96(-1.98%) |
Dec 23, 2021 | 47.21 | 49.32 | 46.63 | 48.39 | 292,590 | +1.31(+2.78%) |
Dec 22, 2021 | 46.83 | 47.55 | 44.99 | 47.08 | 303,822 | +0.05(+0.11%) |
Dec 21, 2021 | 47.03 | 48.45 | 45.56 | 47.03 | 341,858 | +2.53(+5.69%) |
Dec 20, 2021 | 46.10 | 46.67 | 43.69 | 44.50 | 400,227 | -2.49(-5.30%) |
Dec 17, 2021 | 42.80 | 47.64 | 41.50 | 46.99 | 1,730,282 | +3.64(+8.40%) |
Dec 16, 2021 | 45.35 | 45.92 | 42.83 | 43.35 | 380,758 | -1.81(-4.01%) |
Dec 15, 2021 | 42.00 | 45.49 | 40.50 | 45.16 | 584,786 | +3.05(+7.24%) |
Dec 14, 2021 | 42.02 | 43.81 | 41.57 | 42.11 | 437,555 | -2.26(-5.09%) |
Dec 13, 2021 | 44.13 | 45.67 | 42.65 | 44.37 | 516,672 | +0.67(+1.53%) |
Dec 10, 2021 | 45.13 | 46.21 | 43.19 | 43.70 | 499,870 | -1.11(-2.47%) |
Dec 09, 2021 | 48.75 | 49.84 | 44.59 | 44.81 | 477,251 | -4.71(-9.51%) |
Dec 08, 2021 | 49.10 | 50.77 | 48.52 | 49.52 | 259,054 | +0.42(+0.85%) |
Dec 07, 2021 | 45.53 | 50.49 | 45.22 | 49.10 | 491,142 | +5.04(+11.44%) |
Dec 06, 2021 | 46.62 | 47.23 | 43.60 | 44.06 | 566,079 | -2.53(-5.43%) |
Dec 03, 2021 | 49.59 | 50.35 | 45.28 | 46.59 | 420,314 | -3.08(-6.20%) |
Dec 02, 2021 | 46.58 | 49.98 | 45.60 | 49.67 | 349,610 | +3.02(+6.47%) |
Dec 01, 2021 | 50.69 | 51.58 | 46.53 | 46.65 | 437,264 | -3.50(-6.98%) |
Nov 30, 2021 | 49.24 | 50.45 | 48.34 | 50.15 | 500,776 | +0.93(+1.89%) |
Nov 29, 2021 | 49.80 | 52.36 | 48.42 | 49.22 | 547,204 | +0.06(+0.13%) |
Nov 26, 2021 | 52.60 | 53.80 | 47.03 | 49.16 | 461,663 | -4.48(-8.36%) |
Nov 24, 2021 | 52.55 | 54.90 | 51.45 | 53.64 | 356,178 | +2.47(+4.83%) |
Nov 23, 2021 | 58.84 | 59.01 | 50.75 | 51.17 | 582,628 | -7.84(-13.29%) |
Nov 22, 2021 | 57.80 | 60.66 | 56.93 | 59.01 | 332,512 | +0.12(+0.20%) |
Nov 19, 2021 | 55.00 | 60.23 | 55.00 | 58.89 | 351,259 | +4.26(+7.79%) |
Nov 18, 2021 | 56.75 | 55.10 | 54.46 | 54.64 | 307,847 | -1.86(-3.30%) |
Nov 17, 2021 | 55.12 | 58.09 | 54.81 | 56.50 | 371,455 | +0.74(+1.33%) |
Nov 16, 2021 | 57.20 | 58.09 | 54.75 | 55.76 | 229,593 | -1.43(-2.50%) |
Nov 15, 2021 | 57.13 | 57.41 | 55.70 | 57.19 | 223,426 | +0.00(+0.00%) |
Nov 12, 2021 | 57.02 | 57.85 | 56.20 | 57.19 | 175,966 | +0.68(+1.20%) |
Nov 11, 2021 | 56.39 | 56.61 | 54.00 | 56.51 | 203,551 | +0.42(+0.75%) |
Nov 10, 2021 | 55.88 | 56.09 | 210,289 | -0.44(-0.78%) | ||
Nov 09, 2021 | 58.34 | 58.80 | 55.98 | 56.53 | 220,925 | -1.99(-3.40%) |
Nov 08, 2021 | 59.23 | 61.19 | 57.73 | 58.52 | 240,713 | -0.42(-0.71%) |
Nov 05, 2021 | 55.25 | 60.46 | 54.12 | 58.94 | 274,382 | +2.51(+4.45%) |
Nov 04, 2021 | 58.55 | 59.56 | 56.00 | 56.43 | 273,145 | -2.95(-4.97%) |
Nov 03, 2021 | 58.53 | 60.21 | 57.85 | 59.38 | 318,699 | +0.60(+1.02%) |
Nov 02, 2021 | 57.67 | 59.79 | 56.74 | 58.78 | 254,479 | +1.32(+2.30%) |
Nov 01, 2021 | 55.14 | 59.25 | 56.55 | 57.46 | 283,643 | +2.11(+3.81%) |
Oct 29, 2021 | 56.09 | 56.26 | 54.99 | 55.35 | 278,392 | -1.22(-2.16%) |
Oct 28, 2021 | 54.78 | 57.11 | 56.57 | 288,235 | +1.89(+3.46%) | |
Oct 27, 2021 | 60.45 | 60.92 | 54.54 | 54.68 | 499,316 | -6.34(-10.39%) |
Oct 26, 2021 | 62.29 | 60.80 | 61.02 | 126,974 | -1.65(-2.63%) | |
Oct 25, 2021 | 61.53 | 63.13 | 61.25 | 62.67 | 153,953 | +1.06(+1.72%) |
Oct 22, 2021 | 61.35 | 62.13 | 59.75 | 61.61 | 176,324 | +0.46(+0.75%) |
Oct 21, 2021 | 59.95 | 61.85 | 59.37 | 61.15 | 279,884 | +1.18(+1.97%) |
Oct 20, 2021 | 62.10 | 62.22 | 59.57 | 59.97 | 375,815 | -2.68(-4.28%) |
Oct 19, 2021 | 63.19 | 65.39 | 62.45 | 62.65 | 365,691 | -0.26(-0.41%) |
Oct 18, 2021 | 62.85 | 63.53 | 61.51 | 62.91 | 548,334 | -0.55(-0.87%) |
Oct 15, 2021 | 66.08 | 66.55 | 62.00 | 63.46 | 320,999 | -1.50(-2.31%) |
Oct 14, 2021 | 64.36 | 65.20 | 63.28 | 64.96 | 214,168 | +0.98(+1.53%) |
Oct 13, 2021 | 65.86 | 66.25 | 63.42 | 63.98 | 370,158 | -1.66(-2.53%) |
Oct 12, 2021 | 69.41 | 70.39 | 64.64 | 65.64 | 477,130 | -3.77(-5.43%) |
Oct 11, 2021 | 71.04 | 72.00 | 69.20 | 69.41 | 173,491 | -1.86(-2.61%) |
Oct 08, 2021 | 73.38 | 73.38 | 69.78 | 71.27 | 224,566 | -1.99(-2.72%) |
Oct 07, 2021 | 70.97 | 74.32 | 70.97 | 73.26 | 245,913 | +2.32(+3.27%) |
Oct 06, 2021 | 71.03 | 72.53 | 70.47 | 70.94 | 208,957 | -0.78(-1.09%) |
Oct 05, 2021 | 72.00 | 73.75 | 71.30 | 71.72 | 201,900 | +0.02(+0.03%) |
Oct 04, 2021 | 69.47 | 72.17 | 69.00 | 71.70 | 369,354 | +0.96(+1.36%) |